Free Trial

Midland States Bancorp (MSBI) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MSBI Stock Alerts
$23.41
-0.04 (-0.17%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Midland States Bancorp Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
+2.63%
3 Month
Performance
-6.21%
6 Month
Performance
-1.39%
Year-To-Date
Performance
-15.06%
1 Year
Performance
+17.76%
Receive MSBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

MSBI Stock Chart for Saturday, May, 18, 2024

MSBI Chart by TradingView

Midland States Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$23.45$23.41
-0.17%		$23.65$23.3938,611 shs$502.85 million
05/16/2024$23.75$23.45
-1.26%		$23.50$22.6734,247 shs$503.71 million
05/15/2024$23.75$23.75$24.09$23.6356,350 shs$510.15 million
05/14/2024$23.65$23.75
+0.42%		$23.91$23.7351,203 shs$510.20 million
05/13/2024$23.75$23.65
-0.42%		$23.93$23.6233,216 shs$508.00 million
05/10/2024$23.80$23.75
-0.21%		$24.09$23.5570,278 shs$518.94 million
05/09/2024$23.59$23.80
+0.89%		$24.04$23.61101,813 shs$520.03 million
05/08/2024$23.49$23.59
+0.43%		$23.64$23.0845,110 shs$515.44 million
05/07/2024$23.66$23.49
-0.72%		$23.87$23.4548,511 shs$513.26 million
05/06/2024$23.75$23.66
-0.38%		$24.14$23.6269,981 shs$516.97 million
05/03/2024$23.81$23.75
-0.25%		$24.16$23.60119,153 shs$518.94 million
05/02/2024$22.99$23.81
+3.57%		$23.94$23.19135,445 shs$520.25 million
05/01/2024$21.90$22.99
+4.98%		$23.05$22.03210,761 shs$502.33 million
04/30/2024$22.50$21.90
-2.67%		$22.55$21.8588,967 shs$478.52 million
04/29/2024$22.36$22.50
+0.63%		$22.87$22.48118,707 shs$491.63 million
04/26/2024$24.04$22.36
-6.99%		$23.99$22.1496,992 shs$488.57 million
04/25/2024$24.33$24.04
-1.19%		$24.13$23.7677,238 shs$525.27 million
04/24/2024$24.33$24.33$24.37$23.8756,047 shs$531.61 million
04/23/2024$23.79$24.33
+2.27%		$24.47$23.8441,283 shs$531.61 million
04/22/2024$23.76$23.79
+0.13%		$24.10$23.7358,277 shs$519.81 million
04/19/2024$22.81$23.76
+4.16%		$23.80$22.5560,122 shs$519.16 million
04/18/2024$22.73$22.81
+0.35%		$22.96$22.7054,943 shs$498.40 million
04/17/2024$22.82$22.73
-0.39%		$23.27$22.6833,881 shs$496.65 million
04/16/2024$23.29$22.82
-2.02%		$23.36$22.6740,772 shs$498.62 million
04/15/2024$23.42$23.29
-0.56%		$23.60$23.0633,622 shs$508.89 million
04/12/2024$23.43$23.42
-0.04%		$23.44$23.1634,270 shs$511.73 million
04/11/2024$23.33$23.43
+0.43%		$23.89$23.1645,490 shs$511.95 million
04/10/2024$24.72$23.33
-5.62%		$24.27$23.0675,955 shs$509.76 million
04/09/2024$24.53$24.72
+0.77%		$24.84$24.5730,032 shs$540.13 million
04/08/2024$24.25$24.53
+1.15%		$24.82$24.3834,717 shs$535.98 million
04/05/2024$24.28$24.25
-0.12%		$24.31$24.0836,499 shs$529.86 million
04/04/2024$24.32$24.28
-0.16%		$24.77$24.2843,760 shs$530.52 million
04/03/2024$24.42$24.32
-0.41%		$24.50$24.2548,741 shs$531.39 million
04/02/2024$24.77$24.42
-1.41%		$24.62$24.4258,057 shs$533.58 million
04/01/2024$25.13$24.77
-1.43%		$25.08$24.6043,518 shs$541.22 million
03/29/2024$25.13$25.13$25.23$24.8241,717 shs$549.09 million
03/28/2024$24.82$25.13
+1.25%		$25.20$24.8241,717 shs$549.09 million
03/27/2024$23.97$24.82
+3.55%		$24.87$24.0949,835 shs$533.63 million
03/26/2024$24.25$23.97
-1.15%		$24.43$23.9531,991 shs$515.36 million
03/25/2024$24.31$24.25
-0.25%		$24.77$24.1727,946 shs$521.38 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$25.10$24.31
-3.15%		$25.10$24.2949,197 shs$522.67 million
03/21/2024$24.84$25.10
+1.05%		$25.27$24.8563,846 shs$539.65 million
03/20/2024$23.72$24.84
+4.72%		$24.95$23.5159,922 shs$534.06 million
03/19/2024$23.34$23.72
+1.63%		$23.89$23.3440,661 shs$509.98 million
03/18/2024$23.44$23.34
-0.43%		$23.98$23.2999,271 shs$501.81 million
03/15/2024$23.46$23.44
-0.09%		$23.95$23.38240,134 shs$503.96 million
03/14/2024$24.18$23.46
-2.98%		$24.09$23.3873,157 shs$504.39 million
03/13/2024$24.15$24.18
+0.12%		$24.30$23.9644,423 shs$519.87 million
03/12/2024$24.42$24.15
-1.11%		$24.39$24.0831,795 shs$519.23 million
03/11/2024$24.55$24.42
-0.53%		$24.56$24.3125,838 shs$525.03 million
03/08/2024$24.44$24.55
+0.45%		$24.88$24.4534,434 shs$527.83 million
03/07/2024$24.34$24.44
+0.41%		$24.75$24.3831,896 shs$525.46 million
03/06/2024$24.32$24.34
+0.08%		$24.64$23.8040,187 shs$523.31 million
03/05/2024$23.74$24.32
+2.44%		$24.46$23.7152,845 shs$522.88 million
03/04/2024$23.90$23.74
-0.67%		$24.31$23.7238,059 shs$510.41 million
03/01/2024$24.35$23.90
-1.85%		$24.19$23.7744,973 shs$513.85 million
02/29/2024$24.06$24.35
+1.21%		$24.73$24.1453,221 shs$523.53 million
02/28/2024$24.20$24.06
-0.58%		$24.39$23.8052,667 shs$517.29 million
02/27/2024$24.23$24.20
-0.12%		$24.56$24.1044,232 shs$521.27 million
02/26/2024$24.23$24.23$24.46$24.0335,006 shs$521.87 million
02/23/2024$24.33$24.23
-0.41%		$24.59$24.1628,169 shs$521.91 million
02/22/2024$24.58$24.33
-1.02%		$24.60$24.0561,407 shs$524.02 million
02/21/2024$24.72$24.58
-0.57%		$25.33$24.5138,503 shs$529.45 million
02/20/2024$24.96$24.72
-0.96%		$25.06$24.6546,863 shs$532.47 million
02/19/2024$24.96$24.96$25.18$24.5947,900 shs$537.64 million

Related Companies:
This page (NASDAQ:MSBI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace